Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.0562 | 0.0572 | 0.0562 | 0.0563 | 0.0563 | 7,990 |
22 May 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 5,106 |
21 May 2024 | 0.0600 | 0.0650 | 0.0563 | 0.0650 | 0.0650 | 49,121 |
20 May 2024 | 0.0563 | 0.0650 | 0.0563 | 0.0625 | 0.0625 | 6,438 |
17 May 2024 | 0.0606 | 0.0606 | 0.0570 | 0.0570 | 0.0570 | 430 |
16 May 2024 | 0.0563 | 0.0606 | 0.0563 | 0.0567 | 0.0567 | 3,073 |
15 May 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 2,180 |
14 May 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 484 |
13 May 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
10 May 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 506 |
09 May 2024 | 0.0619 | 0.0619 | 0.0562 | 0.0562 | 0.0562 | 8,382 |
08 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
07 May 2024 | 0.0587 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 19,616 |
06 May 2024 | 0.0510 | 0.0650 | 0.0510 | 0.0560 | 0.0560 | 38,997 |
03 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
02 May 2024 | 0.0522 | 0.0625 | 0.0522 | 0.0625 | 0.0625 | 10,622 |
01 May 2024 | 0.0581 | 0.0581 | 0.0512 | 0.0513 | 0.0513 | 16,999 |
30 Apr 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 842 |
29 Apr 2024 | 0.0551 | 0.0600 | 0.0551 | 0.0551 | 0.0551 | 8,148 |
26 Apr 2024 | 0.0551 | 0.0600 | 0.0551 | 0.0554 | 0.0554 | 17,511 |
25 Apr 2024 | 0.0545 | 0.0550 | 0.0545 | 0.0550 | 0.0550 | 10,136 |
24 Apr 2024 | 0.0522 | 0.0612 | 0.0522 | 0.0541 | 0.0541 | 47,040 |
23 Apr 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 5,012 |
22 Apr 2024 | 0.0516 | 0.0553 | 0.0511 | 0.0511 | 0.0511 | 2,320 |
19 Apr 2024 | 0.0542 | 0.0600 | 0.0542 | 0.0544 | 0.0544 | 53,937 |
18 Apr 2024 | 0.0572 | 0.0572 | 0.0571 | 0.0571 | 0.0571 | 1,752 |
17 Apr 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 1,159 |
16 Apr 2024 | 0.0550 | 0.0571 | 0.0541 | 0.0545 | 0.0545 | 4,531 |
15 Apr 2024 | 0.0535 | 0.0571 | 0.0535 | 0.0571 | 0.0571 | 10,319 |
12 Apr 2024 | 0.0562 | 0.0568 | 0.0536 | 0.0550 | 0.0550 | 3,304 |
11 Apr 2024 | 0.0561 | 0.0600 | 0.0523 | 0.0531 | 0.0531 | 21,466 |
10 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 12,557 |
09 Apr 2024 | 0.0618 | 0.0618 | 0.0600 | 0.0600 | 0.0600 | 5,229 |
08 Apr 2024 | 0.0541 | 0.0604 | 0.0521 | 0.0527 | 0.0527 | 1,508 |
05 Apr 2024 | 0.0543 | 0.0700 | 0.0543 | 0.0550 | 0.0550 | 205,174 |
04 Apr 2024 | 0.0541 | 0.0542 | 0.0541 | 0.0542 | 0.0542 | 53,912 |
03 Apr 2024 | 0.0540 | 0.0565 | 0.0540 | 0.0542 | 0.0542 | 2,530 |
02 Apr 2024 | 0.0590 | 0.0590 | 0.0530 | 0.0531 | 0.0531 | 45,872 |
01 Apr 2024 | 0.0551 | 0.0590 | 0.0512 | 0.0556 | 0.0556 | 10,528 |
28 Mar 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
27 Mar 2024 | 0.0541 | 0.0568 | 0.0541 | 0.0568 | 0.0568 | 1,066 |
26 Mar 2024 | 0.0542 | 0.0577 | 0.0542 | 0.0577 | 0.0577 | 4,768 |
25 Mar 2024 | 0.0540 | 0.0599 | 0.0540 | 0.0599 | 0.0599 | 15,284 |
22 Mar 2024 | 0.0512 | 0.0600 | 0.0512 | 0.0550 | 0.0550 | 188,899 |
21 Mar 2024 | 0.0512 | 0.0556 | 0.0512 | 0.0556 | 0.0556 | 25,391 |
20 Mar 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 7,693 |
19 Mar 2024 | 0.0523 | 0.0570 | 0.0514 | 0.0524 | 0.0524 | 6,942 |
18 Mar 2024 | 0.0481 | 0.0600 | 0.0481 | 0.0569 | 0.0569 | 6,676 |
15 Mar 2024 | 0.0600 | 0.0600 | 0.0481 | 0.0500 | 0.0500 | 6,764 |
14 Mar 2024 | 0.0570 | 0.0600 | 0.0470 | 0.0600 | 0.0600 | 54,649 |
13 Mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 451 |
12 Mar 2024 | 0.0533 | 0.0566 | 0.0533 | 0.0534 | 0.0534 | 19,932 |
11 Mar 2024 | 0.0533 | 0.0539 | 0.0533 | 0.0533 | 0.0533 | 18,396 |
08 Mar 2024 | 0.0534 | 0.0562 | 0.0533 | 0.0539 | 0.0539 | 10,527 |
07 Mar 2024 | 0.0533 | 0.0550 | 0.0533 | 0.0550 | 0.0550 | 108,953 |
06 Mar 2024 | 0.0532 | 0.0532 | 0.0524 | 0.0527 | 0.0527 | 23,157 |
05 Mar 2024 | 0.0515 | 0.0532 | 0.0515 | 0.0527 | 0.0527 | 11,651 |
04 Mar 2024 | 0.0515 | 0.0532 | 0.0515 | 0.0515 | 0.0515 | 7,296 |
01 Mar 2024 | 0.0515 | 0.0532 | 0.0515 | 0.0516 | 0.0516 | 38,997 |
29 Feb 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 9,663 |
28 Feb 2024 | 0.0515 | 0.0532 | 0.0510 | 0.0532 | 0.0532 | 82,946 |
27 Feb 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 10,367 |
26 Feb 2024 | 0.0525 | 0.0532 | 0.0510 | 0.0532 | 0.0532 | 165,598 |
23 Feb 2024 | 0.0521 | 0.0525 | 0.0521 | 0.0521 | 0.0521 | 1,601 |
22 Feb 2024 | 0.0519 | 0.0535 | 0.0519 | 0.0535 | 0.0535 | 112,997 |
21 Feb 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0534 | 0.0534 | 11,927 |
20 Feb 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0510 | 0.0510 | 10,748 |
16 Feb 2024 | 0.0518 | 0.0549 | 0.0501 | 0.0549 | 0.0549 | 5,556 |
15 Feb 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0501 | 0.0501 | 9,437 |
14 Feb 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0501 | 0.0501 | 5,894 |
13 Feb 2024 | 0.0501 | 0.0525 | 0.0501 | 0.0525 | 0.0525 | 5,040 |
12 Feb 2024 | 0.0637 | 0.0637 | 0.0500 | 0.0510 | 0.0510 | 440,727 |
09 Feb 2024 | 0.0650 | 0.0680 | 0.0610 | 0.0640 | 0.0640 | 221,913 |
08 Feb 2024 | 0.0610 | 0.0670 | 0.0610 | 0.0640 | 0.0640 | 54,013 |
07 Feb 2024 | 0.0650 | 0.0660 | 0.0610 | 0.0640 | 0.0640 | 51,170 |
06 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,596 |
05 Feb 2024 | 0.0650 | 0.0650 | 0.0561 | 0.0640 | 0.0640 | 38,275 |
02 Feb 2024 | 0.0600 | 0.0690 | 0.0570 | 0.0570 | 0.0570 | 132,777 |
01 Feb 2024 | 0.0510 | 0.0578 | 0.0510 | 0.0555 | 0.0555 | 15,313 |
31 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 103,551 |
30 Jan 2024 | 0.0535 | 0.0576 | 0.0535 | 0.0550 | 0.0550 | 25,058 |
29 Jan 2024 | 0.0520 | 0.0620 | 0.0520 | 0.0571 | 0.0571 | 127,771 |
26 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,240 |
25 Jan 2024 | 0.0580 | 0.0638 | 0.0579 | 0.0610 | 0.0610 | 200,235 |
24 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,515 |
23 Jan 2024 | 0.0615 | 0.0650 | 0.0580 | 0.0604 | 0.0604 | 60,537 |
22 Jan 2024 | 0.0615 | 0.0665 | 0.0615 | 0.0665 | 0.0665 | 6,745 |
19 Jan 2024 | 0.0669 | 0.0669 | 0.0615 | 0.0615 | 0.0615 | 48,829 |
18 Jan 2024 | 0.0552 | 0.0611 | 0.0552 | 0.0611 | 0.0611 | 12,289 |
17 Jan 2024 | 0.0555 | 0.0785 | 0.0456 | 0.0641 | 0.0641 | 52,741 |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0494 | 0.0573 | 0.0573 | 324,948 |
12 Jan 2024 | 0.0520 | 0.0610 | 0.0450 | 0.0590 | 0.0590 | 400,226 |
11 Jan 2024 | 0.0557 | 0.0590 | 0.0495 | 0.0590 | 0.0590 | 79,162 |
10 Jan 2024 | 0.0440 | 0.0597 | 0.0430 | 0.0590 | 0.0590 | 305,697 |
09 Jan 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 282,990 |
08 Jan 2024 | 0.0375 | 0.0390 | 0.0375 | 0.0390 | 0.0390 | 85,034 |
05 Jan 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0385 | 0.0385 | 34,602 |
04 Jan 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 150,014 |
03 Jan 2024 | 0.0370 | 0.0397 | 0.0370 | 0.0391 | 0.0391 | 34,087 |
02 Jan 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 13,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |